Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Oct 18) 112.500 0.175 9/25/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 117.400 0.200 9/25/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 121.725 0.250 9/25/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 122.975 0.225 9/25/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 115.675 0.225 9/25/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 113.650 0.075 9/25/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 114.875 0.050 9/25/18   1:03 PM CST
  • LIVE CATTLE (Dec 19) 116.150 0.050 9/25/18   1:00 PM CST
  • LIVE CATTLE (Feb 20) 117.150 0.050 9/25/18   1:00 PM CST
  • FEEDER CATTLE (Sep 18) 156.700 0.175 9/25/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 156.525 0.175 9/25/18   1:04 PM CST
  • FEEDER CATTLE (Nov 18) 156.600 0.500 9/25/18   1:04 PM CST
  • FEEDER CATTLE (Jan 19) 154.000 0.275 9/25/18   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 151.875 0.100 9/25/18   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 152.025 0.250 9/25/18   1:00 PM CST
  • FEEDER CATTLE (May 19) 151.850 0.225 9/25/18   1:03 PM CST
  • FEEDER CATTLE (Aug 19) 153.550 0.250 9/25/18   1:00 PM CST
  • CORN (Dec 18) 363'6 3'2 9/25/18   1:19 PM CST
  • CORN (Mar 19) 375'6 3'2 9/25/18   1:19 PM CST
  • CORN (May 19) 383'2 3'2 9/25/18   1:19 PM CST
  • CORN (Jul 19) 389'0 3'0 9/25/18   1:19 PM CST
  • CORN (Sep 19) 392'4 2'4 9/25/18   1:19 PM CST
  • CORN (Dec 19) 397'4 2'2 9/25/18   1:19 PM CST
  • CORN (Mar 20) 407'0 2'0 9/25/18   1:18 PM CST
  • CORN (May 20) 411'0 1'6 9/25/18   1:15 PM CST
  • CORN (Jul 20) 414'4 1'4 9/25/18   1:15 PM CST
  • CORN (Sep 20) 407'4 0'6 9/25/18   1:15 PM CST
  • CORN (Dec 20) 410'2 0'4 9/25/18   1:18 PM CST
  • CORN (Jul 21) 423'0 0'2 9/25/18   1:15 PM CST
  • CORN (Dec 21) 420'0 1'0 9/25/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 523'2 -7'0 9/25/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 546'2 -7'0 9/25/18   1:17 PM CST
  • HARD RED WINTER WHEAT (May 19) 558'2 -7'2 9/25/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 558'2 -7'2 9/25/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 569'0 -7'0 9/25/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 587'4 -6'6 9/25/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 599'6 -6'2 9/25/18   1:15 PM CST
  • HARD RED WINTER WHEAT (May 20) 617'2 -6'0 9/25/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 599'6 -5'2 9/25/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 610'0 -5'4 9/25/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 604'0 -5'6 9/25/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 620'2 -5'6 9/25/18   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 620'2 -5'6 9/25/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 621'0 -5'6 9/25/18   1:15 PM CST
  • WHEAT (Dec 18) 521'0 -6'2 9/25/18   1:19 PM CST
  • WHEAT (Mar 19) 539'6 -6'0 9/25/18   1:19 PM CST
  • WHEAT (May 19) 551'2 -6'0 9/25/18   1:16 PM CST
  • WHEAT (Jul 19) 552'6 -7'2 9/25/18   1:19 PM CST
  • WHEAT (Sep 19) 563'0 -6'6 9/25/18   1:17 PM CST
  • WHEAT (Dec 19) 577'6 -5'6 9/25/18   1:18 PM CST
  • WHEAT (Mar 20) 587'6 -5'6 9/25/18   1:15 PM CST
  • WHEAT (May 20) 595'6 -5'4 9/25/18   1:15 PM CST
  • WHEAT (Jul 20) 589'0 -4'6 9/25/18   1:15 PM CST
  • WHEAT (Sep 20) 595'4 -4'6 9/25/18   1:15 PM CST
  • WHEAT (Dec 20) 608'0 -4'6 9/25/18   1:15 PM CST
  • WHEAT (Mar 21) 595'0 -4'4 9/25/18   1:15 PM CST
  • WHEAT (May 21) 614'4 -4'4 9/25/18   1:15 PM CST
  • WHEAT (Jul 21) 609'0 -2'6 9/25/18   1:15 PM CST
  • SOYBEANS (Nov 18) 846'6 4'6 9/25/18   1:19 PM CST
  • SOYBEANS (Jan 19) 860'4 4'4 9/25/18   1:19 PM CST
  • SOYBEANS (Mar 19) 873'4 4'2 9/25/18   1:19 PM CST
  • SOYBEANS (May 19) 886'4 4'0 9/25/18   1:19 PM CST
  • SOYBEANS (Jul 19) 897'4 4'2 9/25/18   1:19 PM CST
  • SOYBEANS (Aug 19) 902'0 4'0 9/25/18   1:19 PM CST
  • SOYBEANS (Sep 19) 905'4 3'2 9/25/18   1:15 PM CST
  • SOYBEANS (Nov 19) 913'6 2'4 9/25/18   1:19 PM CST
  • SOYBEANS (Jan 20) 924'0 2'2 9/25/18   1:15 PM CST
  • SOYBEANS (Mar 20) 933'6 1'6 9/25/18   1:15 PM CST
  • SOYBEANS (May 20) 936'6 1'6 9/25/18   1:15 PM CST
  • SOYBEANS (Jul 20) 953'6 2'0 9/25/18   1:15 PM CST
  • SOYBEANS (Aug 20) 954'6 0'4 9/25/18   1:15 PM CST
  • SOYBEANS (Sep 20) 907'0 0'4 9/25/18   1:15 PM CST
  • SOYBEANS (Nov 20) 928'4 3'2 9/25/18   1:19 PM CST
  • SOYBEANS (Jul 21) 952'0 3'2 9/25/18   1:15 PM CST
  • SOYBEANS (Nov 21) 940'0 4'0 9/25/18   1:15 PM CST
  • LEAN HOGS (Oct 18) 62.550 1.425 9/25/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 57.725 0.775 9/25/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 65.850 0.450 9/25/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 70.550 0.300 9/25/18   1:04 PM CST
  • LEAN HOGS (May 19) 75.475 0.350 9/25/18   1:01 PM CST
  • LEAN HOGS (Jun 19) 80.825 0.350 9/25/18   1:04 PM CST
  • LEAN HOGS (Jul 19) 81.000 0.275 9/25/18   1:04 PM CST
  • LEAN HOGS (Aug 19) 79.700 0.250 9/25/18   1:04 PM CST
  • LEAN HOGS (Oct 19) 65.750 0.250 9/25/18   1:02 PM CST
  • LEAN HOGS (Dec 19) 60.850 0.300 9/25/18   1:04 PM CST
  • LEAN HOGS (Feb 20) 65.500 0.300 9/25/18   1:02 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 112.150 112.525 111.900 112.500 0.175 112.350s 01:05P Chart for @LE8V Options for @LE8V
Dec 18 117.200 117.450 116.625 117.400 0.200 117.200s 02:30P Chart for @LE8Z Options for @LE8Z
Feb 19 121.425 121.725 121.025 121.725 0.250 121.550s 02:30P Chart for @LE9G Options for @LE9G
Apr 19 122.575 122.975 122.375 122.975 0.225 122.825s 02:48P Chart for @LE9J Options for @LE9J
Jun 19 115.300 115.750 115.150 115.675 0.225 115.625s 01:05P Chart for @LE9M Options for @LE9M
Aug 19 113.600 113.750 113.400 113.650 0.075 113.700s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 114.700 114.875 114.550 114.875 0.050 114.850s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 116.025 116.150 115.875 116.150 0.050 116.150s 02:30P Chart for @LE9Z Options for @LE9Z
Feb 20 116.875 117.150 116.875 117.150 0.050 117.150s 01:05P Chart for @LE0G Options for @LE0G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 18 156.475 156.700 156.150 156.700 0.175 156.625s 02:43P Chart for @GF8U Options for @GF8U
Oct 18 156.300 156.900 155.875 156.525 0.175 156.475s 02:43P Chart for @GF8V Options for @GF8V
Nov 18 155.950 156.900 155.700 156.600 0.500 156.425s 01:05P Chart for @GF8X Options for @GF8X
Jan 19 153.550 154.475 153.350 154.000 0.275 153.950s 01:05P Chart for @GF9F Options for @GF9F
Mar 19 151.700 152.300 151.450 151.875 0.100 151.825s 01:05P Chart for @GF9H Options for @GF9H
Apr 19 151.925 152.500 151.625 152.025 0.250 152.150s 01:05P Chart for @GF9J Options for @GF9J
May 19 151.575 152.150 151.300 151.850 0.225 151.775s 01:05P Chart for @GF9K Options for @GF9K
Aug 19 152.875 153.550 152.825 153.550 0.250 153.475s 01:05P Chart for @GF9Q Options for @GF9Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 360'2 364'2 357'4 363'6 3'2 363'6s 02:55P Chart for @C8Z Options for @C8Z
Mar 19 372'2 376'2 369'6 375'6 3'2 375'6s 02:52P Chart for @C9H Options for @C9H
May 19 380'0 383'6 377'2 383'2 3'2 383'4s 02:30P Chart for @C9K Options for @C9K
Jul 19 385'2 389'0 382'6 389'0 3'0 388'6s 02:53P Chart for @C9N Options for @C9N
Sep 19 389'4 392'4 387'0 392'4 2'4 392'4s 02:38P Chart for @C9U Options for @C9U
Dec 19 395'2 398'0 392'4 397'4 2'2 397'4s 02:30P Chart for @C9Z Options for @C9Z
Mar 20 404'6 407'0 402'6 407'0 2'0 407'0s 01:20P Chart for @C0H Options for @C0H
May 20 408'6 413'0 408'6 411'0 1'6 413'0s 01:30P Chart for @C0K Options for @C0K
Jul 20 415'6 416'2 413'0 414'4 1'4 416'6s 01:20P Chart for @C0N Options for @C0N
Sep 20 407'4 0'6 408'6s 01:20P Chart for @C0U Options for @C0U
Dec 20 409'0 410'2 407'0 410'2 0'4 410'2s 01:20P Chart for @C0Z Options for @C0Z
Jul 21 423'0 0'2 427'0s 01:20P Chart for @C1N Options for @C1N
Dec 21 417'0 420'0 416'4 420'0 1'0 419'0s 01:20P Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 528'2 530'0 518'4 523'2 -7'0 522'0s 02:48P Chart for @KW8Z Options for @KW8Z
Mar 19 551'0 553'0 542'0 546'2 -7'0 545'4s 01:30P Chart for @KW9H Options for @KW9H
May 19 563'2 564'2 554'2 558'2 -7'2 557'4s 01:30P Chart for @KW9K Options for @KW9K
Jul 19 563'6 564'4 555'0 558'2 -7'2 557'4s 01:30P Chart for @KW9N Options for @KW9N
Sep 19 572'2 575'2 566'4 569'0 -7'0 569'0s 01:20P Chart for @KW9U Options for @KW9U
Dec 19 590'6 592'0 585'2 587'4 -6'6 587'2s 01:20P Chart for @KW9Z Options for @KW9Z
Mar 20 599'6 599'6 599'6 599'6 -6'2 600'6s 01:20P Chart for @KW0H Options for @KW0H
May 20 617'2 -6'0 606'0s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 599'6 -5'2 595'0s 01:20P Chart for @KW0N Options for @KW0N
Sep 20 610'0 -5'4 602'2s 01:20P Chart for @KW0U Options for @KW0U
Dec 20 604'0 -5'6 616'2s 01:20P Chart for @KW0Z Options for @KW0Z
Mar 21 620'2 -5'6 620'2s 01:20P Chart for @KW1H Options for @KW1H
May 21 620'2 -5'6 620'2s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 621'0 -5'6 610'4s 01:20P Chart for @KW1N Options for @KW1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 525'2 525'6 516'2 521'0 -6'2 520'6s 01:30P Chart for @W8Z Options for @W8Z
Mar 19 544'4 544'4 535'4 539'6 -6'0 539'4s 02:30P Chart for @W9H Options for @W9H
May 19 556'6 556'6 547'6 551'2 -6'0 551'2s 02:34P Chart for @W9K Options for @W9K
Jul 19 558'6 558'6 549'4 552'6 -7'2 552'0s 01:30P Chart for @W9N Options for @W9N
Sep 19 564'2 568'0 559'4 563'0 -6'6 562'0s 01:30P Chart for @W9U Options for @W9U
Dec 19 580'2 582'0 574'2 577'6 -5'6 577'0s 01:30P Chart for @W9Z Options for @W9Z
Mar 20 589'0 589'6 585'6 587'6 -5'6 587'4s 01:20P Chart for @W0H Options for @W0H
May 20 596'6 596'6 595'6 595'6 -5'4 594'6s 01:20P Chart for @W0K Options for @W0K
Jul 20 589'2 591'4 589'0 589'0 -4'6 590'0s 01:30P Chart for @W0N Options for @W0N
Sep 20 595'4 -4'6 596'4s 01:30P Chart for @W0U Options for @W0U
Dec 20 605'6 608'0 605'4 608'0 -4'6 607'2s 01:30P Chart for @W0Z Options for @W0Z
Mar 21 595'0 -4'4 614'4s 01:20P Chart for @W1H Options for @W1H
May 21 614'4 -4'4 614'4s 01:20P Chart for @W1K Options for @W1K
Jul 21 609'0 609'0 609'0 609'0 -2'6 606'2s 01:20P Chart for @W1N Options for @W1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 841'2 858'0 837'2 846'6 4'6 845'6s 02:48P Chart for @S8X Options for @S8X
Jan 19 855'2 871'6 851'4 860'4 4'4 859'6s 02:52P Chart for @S9F Options for @S9F
Mar 19 868'0 884'4 864'6 873'4 4'2 872'6s 02:31P Chart for @S9H Options for @S9H
May 19 882'0 897'6 878'4 886'4 4'0 886'0s 01:30P Chart for @S9K Options for @S9K
Jul 19 892'4 908'6 889'2 897'4 4'2 897'0s 02:53P Chart for @S9N Options for @S9N
Aug 19 901'6 909'0 897'4 902'0 4'0 901'4s 01:30P Chart for @S9Q Options for @S9Q
Sep 19 910'6 914'2 902'4 905'4 3'2 905'0s 01:20P Chart for @S9U Options for @S9U
Nov 19 910'6 924'2 907'2 913'6 2'4 913'0s 01:30P Chart for @S9X Options for @S9X
Jan 20 925'4 933'4 924'0 924'0 2'2 923'6s 01:30P Chart for @S0F Options for @S0F
Mar 20 933'4 933'6 933'4 933'6 1'6 930'0s 01:20P Chart for @S0H Options for @S0H
May 20 936'6 1'6 937'0s 01:20P Chart for @S0K Options for @S0K
Jul 20 953'6 953'6 953'6 953'6 2'0 944'4s 01:20P Chart for @S0N Options for @S0N
Aug 20 954'6 954'6 954'6 954'6 0'4 944'4s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 907'0 0'4 938'4s 01:20P Chart for @S0U Options for @S0U
Nov 20 929'2 940'0 928'4 928'4 3'2 929'6s 01:30P Chart for @S0X Options for @S0X
Jul 21 952'0 3'2 957'0s 01:20P Chart for @S1N Options for @S1N
Nov 21 940'0 940'0 940'0 940'0 4'0 938'0s 01:20P Chart for @S1X Options for @S1X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 61.650 62.725 61.400 62.550 1.425 62.425s 01:05P Chart for @HE8V Options for @HE8V
Dec 18 57.200 57.800 56.325 57.725 0.775 57.750s 02:47P Chart for @HE8Z Options for @HE8Z
Feb 19 65.475 65.950 64.950 65.850 0.450 65.900s 01:05P Chart for @HE9G Options for @HE9G
Apr 19 70.075 70.625 69.700 70.550 0.300 70.525s 02:51P Chart for @HE9J Options for @HE9J
May 19 75.425 75.550 75.300 75.475 0.350 75.675s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 80.650 80.900 80.025 80.825 0.350 80.825s 01:05P Chart for @HE9M Options for @HE9M
Jul 19 80.750 81.000 80.250 81.000 0.275 80.950s 01:05P Chart for @HE9N Options for @HE9N
Aug 19 79.525 79.700 79.275 79.700 0.250 79.600s 01:05P Chart for @HE9Q Options for @HE9Q
Oct 19 65.700 65.750 65.275 65.750 0.250 65.750s 01:05P Chart for @HE9V Options for @HE9V
Dec 19 60.825 60.850 60.725 60.850 0.300 60.750s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 65.500 0.300 65.800s 01:05P Chart for @HE0G Options for @HE0G
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Union Pacific Announces New Operating Plan; STB Asks for More Details
DTN Early Word Grains 09/25 05:52
DTN Midday Grain Comments 09/25 11:45
DTN Closing Grain Comments 09/25 13:59
DTN Cattle Prices/Trends 09/25 14:00
DTN Early Word Opening Livestock 09/25 05:52
DTN Midday Livestock Comments 09/25 11:59
DTN Closing Livestock Comment 09/24 15:26
DTN Chart Technical Points 09/24 16:30
US Direct Feeder Pigs 07/26

DTN Market Matters Blog
Editorial Staff
Monday, September 24, 2018 12:28PM CDT
Recently, Union Pacific announced its Unified Plan 2020, a new operating plan that implements "Precision Scheduled Railroading" principles. The U.S. Surface Transportation Board wrote a letter to UP three days after the announcement.
Friday, September 21, 2018 9:31AM CDT
Monday, September 17, 2018 10:58AM CDT



Quote of the Day


"Success usually comes to those who are too busy to be looking for it"

~ Henry David Thoreau,  (1817 - 1862), author


This Day In History
September 25, 1904
Charles Follis is 1st black to play pro football

more info



Did You Know?

In 1964 the first field test of devices for an automated irrigation system was performed


Fact courtesy of the USDA


Farms and Land For Sale
Search available Farms and Land for Sale listings with DTN Progressive Farmer.

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 69oF Feels Like: 68oF
Humid: 49% Dew Pt: 49oF
Barom: 30.02 Wind Dir: N
Cond: N/A Wind Spd: 20 mph
Sunrise: 7:30 Sunset: 7:32
As reported at DODGE CITY, KS at 2:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 69°F
Low: 53°F
Precip: 0%
High: 69°F
Low: 49°F
Precip: 0%
High: 81°F
Low: 48°F
Precip: 0%
High: 67°F
Low: 52°F
Precip: 20%
High: 70°F
Low: 49°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Wed. in Plains, Midwest, Delta
Bryce Anderson (Bio) – DTN Meteorologist

Rain expected Wednesday in the Southern Plains and heavier coverage in the Delta and areas of the Midwest. Dry elsewhere. » More DTN Weather Commentary

Posted at 2:43PM Tue Sep 25, 2018 CDT

 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN